Logisys Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,140.00 | 7,550.00 | 6,140.00 | 6,860.00 | 6,093.05 | 5,010,848 |
| 2022-05-17 | 6,090.00 | 6,220.00 | 6,090.00 | 6,120.00 | 5,435.79 | 25,745 |
| 2022-05-16 | 6,160.00 | 6,320.00 | 6,080.00 | 6,080.00 | 5,400.26 | 44,871 |
| 2022-05-13 | 6,120.00 | 6,180.00 | 6,010.00 | 6,120.00 | 5,435.79 | 59,956 |
| 2022-05-12 | 6,150.00 | 6,240.00 | 5,820.00 | 6,030.00 | 5,355.85 | 58,024 |
| 2022-05-11 | 5,970.00 | 6,190.00 | 5,970.00 | 6,100.00 | 5,418.02 | 24,857 |
| 2022-05-10 | 6,010.00 | 6,080.00 | 5,800.00 | 6,030.00 | 5,355.85 | 45,524 |
| 2022-05-09 | 6,290.00 | 6,360.00 | 6,070.00 | 6,110.00 | 5,426.90 | 47,176 |
| 2022-05-06 | 6,440.00 | 6,490.00 | 6,330.00 | 6,390.00 | 5,675.60 | 27,507 |
| 2022-05-04 | 6,640.00 | 6,640.00 | 6,510.00 | 6,530.00 | 5,799.95 | 19,245 |
| 2022-05-03 | 6,500.00 | 6,690.00 | 6,450.00 | 6,600.00 | 5,862.12 | 38,035 |
| 2022-05-02 | 6,550.00 | 6,570.00 | 6,320.00 | 6,500.00 | 5,773.30 | 21,898 |
| 2022-04-29 | 6,510.00 | 6,630.00 | 6,510.00 | 6,560.00 | 5,826.59 | 23,871 |
| 2022-04-28 | 6,630.00 | 6,690.00 | 6,500.00 | 6,500.00 | 5,773.30 | 36,514 |
| 2022-04-27 | 6,590.00 | 6,830.00 | 6,350.00 | 6,630.00 | 5,888.77 | 166,858 |
| 2022-04-26 | 6,480.00 | 6,690.00 | 6,470.00 | 6,670.00 | 5,924.30 | 25,661 |
| 2022-04-25 | 6,560.00 | 6,670.00 | 6,450.00 | 6,500.00 | 5,773.30 | 63,947 |
| 2022-04-22 | 6,800.00 | 6,850.00 | 6,710.00 | 6,760.00 | 6,004.23 | 36,678 |
| 2022-04-21 | 6,860.00 | 6,930.00 | 6,850.00 | 6,850.00 | 6,084.17 | 31,971 |
| 2022-04-20 | 6,980.00 | 6,990.00 | 6,880.00 | 6,880.00 | 6,110.82 | 25,673 |
| 2022-04-19 | 6,910.00 | 7,000.00 | 6,810.00 | 6,940.00 | 6,164.11 | 97,253 |
| 2022-04-18 | 7,010.00 | 7,270.00 | 7,000.00 | 7,050.00 | 6,261.81 | 50,034 |
| 2022-04-15 | 6,790.00 | 7,000.00 | 6,700.00 | 7,000.00 | 6,217.40 | 39,418 |
| 2022-04-14 | 6,790.00 | 6,920.00 | 6,770.00 | 6,790.00 | 6,030.88 | 41,079 |
| 2022-04-13 | 6,730.00 | 6,870.00 | 6,730.00 | 6,790.00 | 6,030.88 | 33,522 |
| 2022-04-12 | 6,850.00 | 7,000.00 | 6,600.00 | 6,790.00 | 6,030.88 | 92,590 |
| 2022-04-11 | 7,120.00 | 7,230.00 | 6,950.00 | 6,950.00 | 6,172.99 | 57,804 |
| 2022-04-08 | 7,200.00 | 7,290.00 | 7,010.00 | 7,120.00 | 6,323.99 | 54,234 |
| 2022-04-07 | 7,490.00 | 7,530.00 | 7,140.00 | 7,190.00 | 6,386.16 | 86,342 |
| 2022-04-06 | 7,650.00 | 7,660.00 | 7,500.00 | 7,550.00 | 6,705.91 | 33,584 |
| 2022-04-05 | 7,500.00 | 7,760.00 | 7,430.00 | 7,650.00 | 6,794.73 | 122,290 |
| 2022-04-04 | 7,380.00 | 7,550.00 | 7,350.00 | 7,500.00 | 6,661.50 | 61,342 |
| 2022-04-01 | 7,530.00 | 7,620.00 | 7,420.00 | 7,450.00 | 6,617.09 | 41,666 |
| 2022-03-31 | 7,620.00 | 7,680.00 | 7,470.00 | 7,530.00 | 6,688.15 | 67,238 |
| 2022-03-30 | 7,750.00 | 7,750.00 | 7,500.00 | 7,600.00 | 6,750.32 | 106,228 |
| 2022-03-29 | 7,510.00 | 7,860.00 | 7,450.00 | 7,750.00 | 6,883.55 | 401,882 |
| 2022-03-28 | 7,690.00 | 7,700.00 | 7,420.00 | 7,430.00 | 6,599.33 | 115,926 |
| 2022-03-25 | 7,550.00 | 7,770.00 | 7,470.00 | 7,640.00 | 6,785.85 | 341,220 |
| 2022-03-24 | 7,460.00 | 7,590.00 | 7,290.00 | 7,450.00 | 6,617.09 | 168,249 |
| 2022-03-23 | 7,630.00 | 7,670.00 | 7,410.00 | 7,570.00 | 6,723.68 | 98,370 |
| 2022-03-22 | 7,500.00 | 7,570.00 | 7,390.00 | 7,560.00 | 6,714.79 | 49,194 |
| 2022-03-21 | 7,470.00 | 7,610.00 | 7,390.00 | 7,500.00 | 6,661.50 | 56,051 |
| 2022-03-18 | 7,620.00 | 7,710.00 | 7,450.00 | 7,460.00 | 6,625.97 | 79,792 |
| 2022-03-17 | 7,510.00 | 7,750.00 | 7,380.00 | 7,650.00 | 6,794.73 | 225,201 |
| 2022-03-16 | 7,500.00 | 7,500.00 | 7,210.00 | 7,430.00 | 6,599.33 | 83,944 |
| 2022-03-15 | 7,310.00 | 7,580.00 | 7,200.00 | 7,240.00 | 6,430.57 | 135,912 |
| 2022-03-14 | 7,840.00 | 7,840.00 | 7,300.00 | 7,370.00 | 6,546.04 | 275,147 |
| 2022-03-11 | 7,770.00 | 7,900.00 | 7,620.00 | 7,840.00 | 6,963.49 | 326,379 |
| 2022-03-10 | 7,720.00 | 8,200.00 | 7,480.00 | 7,660.00 | 6,803.62 | 1,590,018 |
| 2022-03-08 | 6,870.00 | 7,600.00 | 6,790.00 | 7,290.00 | 6,474.98 | 764,116 |
| 2022-03-07 | 7,230.00 | 7,230.00 | 6,890.00 | 6,940.00 | 6,164.11 | 95,030 |
| 2022-03-04 | 7,140.00 | 7,440.00 | 7,060.00 | 7,150.00 | 6,350.63 | 330,875 |
| 2022-03-03 | 6,760.00 | 7,880.00 | 6,740.00 | 7,140.00 | 6,341.75 | 2,184,411 |
| 2022-03-02 | 6,430.00 | 6,730.00 | 6,430.00 | 6,730.00 | 5,977.59 | 44,385 |
| 2022-02-28 | 6,350.00 | 6,520.00 | 6,300.00 | 6,430.00 | 5,711.13 | 50,591 |
| 2022-02-25 | 6,400.00 | 6,520.00 | 6,330.00 | 6,350.00 | 5,640.07 | 56,023 |
| 2022-02-24 | 6,790.00 | 6,790.00 | 6,300.00 | 6,310.00 | 5,604.54 | 119,149 |
| 2022-02-23 | 6,840.00 | 6,970.00 | 6,680.00 | 6,830.00 | 6,066.41 | 52,506 |
| 2022-02-22 | 6,710.00 | 7,050.00 | 6,710.00 | 6,840.00 | 6,075.29 | 93,167 |
| 2022-02-21 | 7,400.00 | 7,400.00 | 6,880.00 | 6,950.00 | 6,172.99 | 388,378 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 120.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 60.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.